New Highs 103
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Absci ABSI 12.54 1,911,349
Addus HomeCare ADUS 124.84 53,208
Alarm.Com Holdings ALRM 65.61 93,109
Alpha US Quant Value QVAL 64.09 199,984
Amalgamated Financial AMAL 52.30 62,124
Amgen AMGN 468.27 853,621
Arhaus ARHS 12.41 933,704
Avidbank Holdings AVBH 34.67 50,307
Avita Medical RCEL 16.90 97,832
Bank7 BSVN 59.96 11,670
Bankwell Financial Group BWFG 70.34 64,559
Bassett Furniture Inds BSET 22.95 5,882
C&F Financial CFFI 112.33 31,399
Cal Redwood Acqn Cl A CRAQ 10.44 9,834
Capital Bancorp CBNK 42.37 36,292
Cathay General Bancorp CATY 65.83 113,754
Central Bancompany CBC 35.98 208,896
CeriBell CBLL 28.19 120,213
Chemung Financial CHMG 87.90 12,920
Clarus CLAR 4.52 236,199
Climb Global Solutions CLMB 41.88 170,929
Cracker Barrel CBRL 73.50 302,600
Crocs CROX 151.82 2,051,685
Diamondrock Hospitality DRH 14.57 457,670
Direxion LLY Bull 2X ELIL 39.83 151,398
Divrs Hlthcr Nts 2042 DHCNI 17.94 54,361
Divrs Hlthcr Nts 2046 DHCNL 21.00 23,717
Dorchester Minerals DMLP 31.07 27,250
Elmet Group ELMT 25.46 182,328
Exelixis EXEL 67.52 618,087
FB Bancorp FBLA 17.65 12,012
F/m Long-Term Trea Inflat RTHY 52.81 2,228
Fidelity D&D Bancorp FDBC 65.65 6,622
Fidelity Disruptive Med FMED 33.56 2,600
First Bancorp FNLC 37.50 5,451
First Business Finl Svcs FBIZ 74.20 11,490
FT Nasdaq Pharm FTXH 44.19 13,582
FT S&P 500 Divrs Div Aris KNGZ 43.70 4,149
First United FUNC 46.71 4,556
Franklin Financial Svcs FRAF 71.98 53,386
Future Money Acquisition FMAC 10.16 445
Georgia Banking GBC 60.00 1,720
GigaCloud Technology GCT 62.03 159,781
Gilead Sciences GILD 163.98 1,930,683
Great Southern Bancorp GSBC 83.00 19,383
Halozyme Therapeutics HALO 132.55 509,696
Highview Merger Cl A HVMC 10.35 25,205
Horizon Bancorp HBNC 21.07 159,244
Horizon Kinetics Medical MEDX 38.42 2,115
Host Hotels & Resorts HST 25.87 1,718,556
Hoyne Bancorp HYNE 19.20 9,006
Icon PLC ICLR 219.04 727,406
Innospec IOSP 101.80 27,650
Invsc Div Achievers ETF PFM 58.57 10,327
Invsc S&P SC Health Care PSCH 56.65 6,638
iShares Biotech ETF IBB 220.31 1,148,266
iSh Core S&P U.S. Value IUSV 116.53 213,179
JAKKS Pacific JAKK 33.22 53,340
K&F Growth Acquisition II KFII 11.12 10,010
Kestra Medical Techs KMTS 31.04 211,910
Kiniksa Pharmaceuticals KNSA 98.05 412,915
Lindblad Expeditions LIND 37.31 258,780
NRC Health NRC 24.40 46,012
Nasdaq NDAQ 107.93 1,207,669
New Providence III A NPAC 10.58 210
OneSpaWorld Holdings OSW 30.14 639,425
Oportun Financial OPRT 10.03 220,758
Orange County Bancorp OBT 40.49 31,833
OrthoPediatrics KIDS 32.03 233,681
Peace Acquisition PECE 10.07 127,369
Pennant Group PNTG 43.41 91,991
Plains All Amer Pipeline PAA 26.98 714,800
Plains GP Holdings PAGP 28.96 442,135
PolyPid PYPD 5.84 59,139
Ponce Financial Group PDLB 22.75 25,164
Porch Group PRCH 21.30 3,865,810
Ptf Bldg Blk Wld Pharma PBPH 30.92 65,749
Prime Medicine PRME 5.91 6,006,004
Pulmonx LUNG 2.88 2,446,351
QNB QNBC 47.82 50,080
REX Peptide ETF PEPT 27.03 3,905
Replimune Group REPL 17.57 2,128,939
River City Bank RCBC 59.25 46,348
Royalty Pharma RPRX 66.29 759,447
SI-BONE SIBN 22.31 225,542
Science Applications SAIC 153.00 107,639
SpyGlass Pharma SGP 33.84 45,628
SS My2036 Corp Bd MYCP 24.92 206
Symmetry Panoramic SMOM 30.26 219
Tenable Holdings TENB 52.22 3,371,403
Thrivent Securitized Incm TSIE 50.37 4,158
Urban Outfitters URBN 92.88 189,068
VEON ADR VEON 88.71 21,045
VanEck Biotech BBH 257.70 6,195
Vanguard Russ 1000 Value VONV 114.28 551,726
Vera Bradley VRA 6.74 317,560
Viatris VTRS 19.17 5,539,431
VicSh US Multi Min Vol VSMV 62.99 957
Vir Biotechnology VIR 12.19 517,735
Wearable Devices Wt WLDSW 42.35 504
Wen Acquisition Cl A WENN 10.45 126,363
WhiteHorse Finance WHF 8.19 48,906
xETFs Samsung Group ETF SMNG 28.71 8,480
New Lows 150
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
AIAI Holdings AIAI 1.15 317,663
AMERISAFE AMSF 22.61 129,274
Adamas Trust Nts 2031 ADAMO 23.61 26,833
Afya AFYA 9.95 216,878
Air Water Ventures WATR 1.35 19,081
Alkami Technology ALKT 12.66 3,204,313
Alnylam Pharmaceuticals ALNY 179.87 4,312,857
Alphabet Pfd. B GOOGN 42.25 6,458,999
Alphabet Pfd. A GOOGM 42.23 10,714,746
Amesite AMST 0.5202 5,141
AppLovin APP 252.00 1,148,997
Asia Pac Wire & Cable APWC 1.19 1,543
Australian Oilseeds COOT 0.2876 9,502
BOXABL BXBL 2.21 312,907
BRBI BR Partners ADR BRBI 7.97 2,037
Baillie Gifford Lg Term BGGG 32.50 26,470
Baird Medical Invt Hldgs BDMD 0.1619 370,511
Bilibili ADR BILI 12.68 1,376,435
BioNexus Gene Lab BGLC 1.01 1,992
BioStem Technologies BSEM 1.31 103,293
Bluejay Diagnostics BJDX 0.5568 52,690
Boxlight BOXL 2.35 7,025
BrenX BRNX 0.5600 38,975
Bridger Aerospace BAER 0.4042 433,368
CH Robinson Worldwide CHRW 123.93 789,734
Carlyle Group Nts 2061 CGABL 14.85 7,354
CervoMed CRVO 1.67 746,845
Chenghe Acqn III Wt CHECW 0.0513 5,334
Children's Place PLCE 0.3568 1,798,785
Churchill Cap XI CCXI 9.58 2,348,144
Churchill Cap XII Wt CXIIW 0.8901 3,565
Co-Diagnostics CODX 0.3926 367,164
Coherus Oncology CHRS 0.8050 4,364,831
Concorde Intl CIGL 0.2000 16,886
Context Therapeutics CNTX 0.2016 431,655
Cyabra CYAB 0.1247 366,355
D-Wave Quantum QBTS 11.22 5,103,609
Datacentrex DTCX 1.10 13,954
Davion Healthcare DAVI 2.66 3,689,494
Defiance China Memory ETF CRAM 18.11 2,472
Digital Brands Group DBGI 0.7650 162,087
Direxion GOOGL Bl 2x GGLL 63.70 8,615,984
Direxion NFLX Bull 2X NFXL 10.57 885,930
DouYu Intl ADR DOYU 3.42 20,796
Dynamix Wt DYNCW 0.0052 72,028
First Tr EM Small Cap FEMS 40.23 21,610
FitLife Brands FTLF 7.91 5,868
Foresight Autonomous ADR FRSX 0.6900 19,724
Forge Nano Holdings NANO 3.77 160,988
GDEV GDEV 9.00 3,145
GBank Financial GBFH 11.51 187,819
GeoVax Labs GOVX 0.1895 58,800
Gl X Social Media ETF SOCL 40.76 5,427
Grandstand GRSD 1.11 91,331
GrShr 2x Long GOOGL Daily GOU 16.08 634,776
GrShr 2x Long RDDT Daily RDTL 8.44 548,039
GrShr 2x Long UBER Daily UBRL 11.09 79,469
GrShr YieldBOOST COIN ETF COYY 13.04 3,080
GrShr YieldBOOST HOOD ETF HOYY 4.15 36,951
HUHUTECH Intl HUHU 0.3600 1,492,671
Hain Celestial Group HAIN 0.1250 1,175,640
Haoxin Holdings HXHX 0.1604 109,641
House of Doge HODO 0.0413 4,814,694
Hub Cyber Security HUBC 0.1220 1,223,146
Hudson Technologies HDSN 4.13 1,836,813
Huntington Bcshs Pfd. H HBANP 14.54 48,884
Huntington Bcshs Pfd. I HBANM 19.02 3,208
Icahn Enterprises IEP 5.27 558,040
Immutep ADR IMMP 3.04 8,232
Imunon IMNN 0.8101 99,327
Indigo Acquisition Rt INACR 0.0750 44,904
Infr Cap Nasdaq Opt Incm QVOL 90.93 9,489
iShr MSCI Cn Multi Tech TCHI 18.25 28,699
Kestrel Group KG 4.00 29,911
Kiora Pharmaceuticals KPRX 1.73 401,258
LENZ Therapeutics LENZ 3.00 4,115,461
Lakewood-Amedex Biotherap LABT 0.2230 3,191,902
Leverage MANGOS MGOL 12.92 3,721
Leverage 2X Lg BULL Dly BULG 17.12 8,673
LiqTech International LIQT 0.2905 33,896
Lotus Technology ADR LOT 0.4200 181,867
MKDWELL Tech MKDW 0.1500 1,168,234
Magic Empire Global MEGL 0.1620 1,288,040
Maris-Tech MTEK 0.3650 118,054
Medallion Bk Pfd. G MBNKO 22.72 13,403
Melar Acquisition I Cl A MACI 7.05 18,099
Meshflow Acquisition Wt MESHW 0.0800 36,379
Nano-X Imaging NNOX 0.2793 773,923
National CineMedia NCMI 1.73 232,165
Natural Health Trends NHTC 0.7701 42,791
Netflix NFLX 61.39 18,274,428
Neuphoria Therapeutics NEUP 3.18 25,103
NeuroSense Therapeutics NRSN 2.09 8,230
Newmark Group NMRK 11.13 886,666
Nexera Technologies NEXR 0.3266 969,882
NextNRG NXXT 0.3000 258,506
Odysight.ai ODYS 1.88 173,356
Offerpad Solutions OPAD 2.30 15,056
OpenWorld OPNW 1.01 233,245
Optimi Health OPTH 2.64 10,012
Oxford Lane Capital OXLC 6.45 731,027
Oyster Ents II Acqn Rt OYSER 0.0602 8,793
Parabolic Technologies PARA 3.09 622,646
Peraso PRSO 0.3200 355,984
PharmaCyte Biotech PMCB 0.3300 10,746
Powerus PUSA 1.70 278,659
Praetorian Acquisition Wt PTORW 0.2002 40,731
ProSh UlShrt Nsdq Biot BIS 10.35 1,783
QT Imaging Holdings QTI 2.21 6,165
Qfin Holdings ADR QFIN 5.18 1,009,251
ChinaAMC Trans Cn Tech CNQQ 18.52 8,607
Research Solutions RSSS 1.79 30,806
ReTo Eco-Solutions RETO 0.5719 705,949
Robin Energy RBNE 0.1445 73,865,200
John B Sanfilippo & Son JBSS 59.20 73,608
SaverOne 2014 ADR SVRE 0.7002 91,383
Shengfeng Development SFWL 4.21 9,079
SmartKem SMTK 0.4000 66,218
Solowin Holdings AXG 3.93 166,964
Sprott Nickel Miners ETF NIKL 10.73 63,369
Sprouts Farmers Market SFM 47.35 12,280,202
Stratum Holdings SRTM 0.1522 675,450
TCGX Acquisition II Cl A TCXB 10.20 259
Teads Holding TEAD 0.3231 95,864
Teamshares TMS 3.93 80,857
Token Cat ADR TC 1.09 53,058
Top Wealth Group Holding TWG 2.90 570,959
Tradr 2X Long APP Daily APPX 7.95 341,013
Trump Media & Tech DJT 5.72 2,327,148
22nd Century Group XXII 0.0847 9,204,895
UBS ETRACS Silver Shr Cvr SLVO 55.06 176,073
Universe Pharmaceuticals UPC 1.71 577,502
VCI Global VCIG 0.2100 751,654
VNET Group ADR VNET 3.40 1,923,702
Valion Bio VBIO 0.6410 55,727
VanEck China Semicon SMHC 33.00 24,660
VanEck Comm Svs TruSector TRUC 22.68 302,307
VenHub Global VHUB 0.2305 132,125
Vivos Therapeutics VVOS 0.1145 736,714
WF Holding WFF 0.0495 198,184,590
WeShop Holdings WSHP 2.34 31,639
Wetour Robotics WETO 0.8010 236,470
Wheeler Real Est Invt Tr WHLR 0.2330 703,650
WT China exStateOwn CXSE 31.49 20,441
Xunlei ADR XNET 3.52 59,089
Y'all Street Phys Silver YSAG 53.08 196
Yimutian ADR YMT 0.4012 15,685,255
Youxin Technology YAAS 0.7000 5,309
YYForce Cl A YFOR 0.1348 3,308,738
Zhibao Technology ZBAO 0.3000 85,363
Source: Dow Jones Market Data
At the request of the copyright holder, you need to log in to view this content
Disclaimer: Investing carries risk. This is not financial advice. The above content should not be regarded as an offer, recommendation, or solicitation on acquiring or disposing of any financial products, any associated discussions, comments, or posts by author or other users should not be considered as such either. It is solely for general information purpose only, which does not consider your own investment objectives, financial situations or needs. TTM assumes no responsibility or warranty for the accuracy and completeness of the information, investors should do their own research and may seek professional advice before investing.
Comments